大和ハウスリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 464,500 | 467,000 | 461,000 | 465,500 | +1,000 | +0.2% | 552 |
| 2014/06/18 | 455,000 | 465,000 | 454,500 | 464,500 | +11,500 | +2.5% | 643 |
| 2014/06/17 | 452,500 | 455,000 | 452,000 | 453,000 | +500 | +0.1% | 362 |
| 2014/06/16 | 450,500 | 457,000 | 450,500 | 452,500 | -3,500 | -0.8% | 240 |
| 2014/06/13 | 449,000 | 457,000 | 447,500 | 456,000 | +6,500 | +1.4% | 799 |
| 2014/06/12 | 441,500 | 449,500 | 440,500 | 449,500 | +4,500 | +1% | 549 |
| 2014/06/11 | 436,500 | 446,500 | 434,500 | 445,000 | +10,500 | +2.4% | 791 |
| 2014/06/10 | 436,000 | 438,500 | 431,000 | 434,500 | -1,500 | -0.3% | 1,006 |
| 2014/06/09 | 437,500 | 438,000 | 435,000 | 436,000 | +1,500 | +0.3% | 277 |
| 2014/06/06 | 443,000 | 443,000 | 434,000 | 434,500 | -4,000 | -0.9% | 506 |
| 2014/06/05 | 438,500 | 443,500 | 433,500 | 438,500 | ±0 | ±0% | 690 |
| 2014/06/04 | 444,000 | 447,000 | 438,000 | 438,500 | -5,000 | -1.1% | 820 |
| 2014/06/03 | 444,000 | 448,500 | 443,500 | 443,500 | ±0 | ±0% | 513 |
| 2014/06/02 | 446,500 | 448,000 | 443,500 | 443,500 | -1,500 | -0.3% | 553 |
| 2014/05/30 | 447,500 | 449,000 | 443,500 | 445,000 | -4,500 | -1% | 643 |
| 2014/05/29 | 448,000 | 449,500 | 445,000 | 449,500 | +5,000 | +1.1% | 546 |
| 2014/05/28 | 441,500 | 447,500 | 441,500 | 444,500 | +3,000 | +0.7% | 974 |
| 2014/05/27 | 433,500 | 443,500 | 433,500 | 441,500 | +8,000 | +1.8% | 740 |
| 2014/05/26 | 432,500 | 434,500 | 431,500 | 433,500 | +500 | +0.1% | 448 |
| 2014/05/23 | 431,000 | 433,000 | 430,000 | 433,000 | +2,000 | +0.5% | 537 |
| 2014/05/22 | 429,500 | 431,000 | 428,000 | 431,000 | +3,000 | +0.7% | 614 |
| 2014/05/21 | 427,000 | 429,500 | 427,000 | 428,000 | -1,000 | -0.2% | 392 |
| 2014/05/20 | 429,500 | 429,500 | 427,500 | 429,000 | +500 | +0.1% | 658 |
| 2014/05/19 | 425,500 | 429,000 | 425,500 | 428,500 | -500 | -0.1% | 618 |
| 2014/05/16 | 427,000 | 429,000 | 422,000 | 429,000 | +2,000 | +0.5% | 527 |
| 2014/05/15 | 425,000 | 427,000 | 418,000 | 427,000 | +2,000 | +0.5% | 288 |
| 2014/05/14 | 420,500 | 427,000 | 420,500 | 425,000 | +500 | +0.1% | 521 |
| 2014/05/13 | 418,500 | 426,000 | 418,500 | 424,500 | +3,500 | +0.8% | 588 |
| 2014/05/12 | 424,500 | 425,000 | 416,000 | 421,000 | -3,000 | -0.7% | 499 |
| 2014/05/09 | 418,000 | 424,000 | 416,500 | 424,000 | +6,000 | +1.4% | 631 |
| 2014/05/08 | 423,000 | 426,000 | 415,000 | 418,000 | -5,000 | -1.2% | 699 |
| 2014/05/07 | 425,500 | 428,000 | 423,000 | 423,000 | -2,500 | -0.6% | 658 |
| 2014/05/02 | 426,500 | 427,000 | 424,000 | 425,500 | -500 | -0.1% | 789 |
| 2014/05/01 | 421,000 | 426,500 | 421,000 | 426,000 | +2,500 | +0.6% | 476 |
| 2014/04/30 | 424,000 | 425,000 | 422,500 | 423,500 | -500 | -0.1% | 559 |
| 2014/04/28 | 424,000 | 424,000 | 418,000 | 424,000 | +1,000 | +0.2% | 614 |
| 2014/04/25 | 421,500 | 423,000 | 421,000 | 423,000 | +1,000 | +0.2% | 581 |
| 2014/04/24 | 417,000 | 422,000 | 415,500 | 422,000 | +2,500 | +0.6% | 556 |
| 2014/04/23 | 420,500 | 421,500 | 415,000 | 419,500 | -3,500 | -0.8% | 493 |
| 2014/04/22 | 421,500 | 423,000 | 418,500 | 423,000 | +5,000 | +1.2% | 531 |
| 2014/04/21 | 415,000 | 421,500 | 415,000 | 418,000 | +1,500 | +0.4% | 371 |
| 2014/04/18 | 418,000 | 421,000 | 415,000 | 416,500 | +2,500 | +0.6% | 473 |
| 2014/04/17 | 413,000 | 417,000 | 411,500 | 414,000 | +3,000 | +0.7% | 425 |
| 2014/04/16 | 407,000 | 413,500 | 406,500 | 411,000 | +7,000 | +1.7% | 494 |
| 2014/04/15 | 407,500 | 407,500 | 403,000 | 404,000 | +1,000 | +0.2% | 596 |
| 2014/04/14 | 404,000 | 406,000 | 399,000 | 403,000 | +1,000 | +0.2% | 803 |
| 2014/04/11 | 400,500 | 405,000 | 400,500 | 402,000 | ±0 | ±0% | 684 |
| 2014/04/10 | 404,500 | 407,000 | 401,000 | 402,000 | +2,500 | +0.6% | 662 |
| 2014/04/09 | 408,000 | 410,000 | 397,500 | 399,500 | -9,000 | -2.2% | 969 |
| 2014/04/08 | 412,000 | 412,000 | 403,000 | 408,500 | -4,500 | -1.1% | 631 |
2551～
2600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ハウスリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
